Universe SA

UNVP
🏛️ poland →
6.65
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.90 7.95 6.65 7.50 0.0M
2021-12-29 7.85 7.90 6.70 7.90 0.0M
2021-12-28 7.60 7.95 7.50 7.85 0.0M
2021-12-27 6.70 7.65 6.65 7.60 0.0M
2021-12-23 6.65 7.80 6.65 7.80 0.0M
2021-12-22 7.80 7.85 7.80 7.85 0.0M
2021-12-21 7.95 7.95 6.65 7.85 0.0M
2021-12-20 7.95 7.95 7.95 7.95 0.0M
2021-12-17 7.95 7.95 6.60 7.45 0.0M
2021-12-16 7.50 8.00 6.50 7.95 0.0M
2021-12-15 6.80 8.00 6.40 8.00 0.0M
2021-12-14 7.40 7.90 7.40 7.90 0.0M
2021-12-13 7.50 7.50 6.75 7.40 0.0M
2021-12-10 7.40 7.50 7.40 7.50 0.0M
2021-12-08 6.40 7.50 6.10 7.40 0.0M
2021-12-07 5.80 6.50 5.35 6.40 0.0M
2021-12-06 6.00 6.00 5.05 5.90 0.0M
2021-12-03 5.60 6.00 5.00 6.00 0.0M
2021-12-02 5.70 6.05 5.05 5.65 0.0M
2021-12-01 5.40 5.85 5.40 5.85 0.0M
2021-11-30 5.50 5.80 5.50 5.50 0.0M
2021-11-29 5.50 5.50 4.74 4.74 0.0M
2021-11-26 4.68 5.50 4.68 5.50 0.0M
2021-11-25 5.00 6.00 4.50 5.50 0.0M
2021-11-24 5.25 6.10 4.50 6.10 0.0M
2021-11-23 5.50 6.60 5.30 5.30 0.0M
2021-11-22 5.50 6.50 5.50 6.50 0.0M
2021-11-19 6.55 6.75 6.55 6.75 0.0M
2021-11-18 6.50 6.75 6.50 6.75 0.0M
2021-11-17 6.30 6.90 5.20 6.50 0.0M
2021-11-16 4.40 6.30 4.40 6.20 0.0M
2021-11-15 4.20 4.46 4.20 4.40 0.0M
2021-11-12 4.50 4.50 3.60 4.16 0.0M
2021-11-10 5.30 5.35 4.94 5.35 0.0M
2021-11-09 6.25 6.30 4.90 5.35 0.0M
2021-11-05 6.30 6.65 6.00 6.65 0.0M
2021-11-04 6.05 6.05 6.00 6.00 0.0M
2021-11-03 6.10 6.95 6.05 6.95 0.0M
2021-11-02 6.50 6.50 6.50 6.50 0.0M
2021-10-22 7.15 7.15 7.15 7.15 0.0M
2021-10-21 6.80 7.10 6.70 7.10 0.0M
2021-10-20 6.75 7.40 6.75 7.40 0.0M
2021-10-19 6.75 6.75 6.75 6.75 0.0M
2021-10-12 7.50 7.60 7.50 7.60 0.0M
2021-10-08 7.25 7.50 7.25 7.50 0.0M
2021-10-07 7.00 7.25 6.70 7.25 0.0M
2021-10-05 7.45 7.45 7.45 7.45 0.0M
2021-10-04 7.50 7.50 6.95 7.40 0.0M
2021-10-01 6.80 7.55 6.80 7.50 0.0M
2021-09-29 7.80 7.80 7.80 7.80 0.0M
2021-09-28 7.40 7.75 7.40 7.75 0.0M
2021-09-27 7.50 7.50 7.50 7.50 0.0M
2021-09-24 7.40 7.45 6.70 6.70 0.0M
2021-09-23 7.40 7.60 6.25 7.30 0.0M
2021-09-22 8.40 8.40 7.05 8.00 0.0M
2021-09-21 7.05 8.45 7.05 8.45 0.0M
2021-09-20 7.50 8.35 7.05 8.35 0.0M
2021-09-17 8.85 8.85 7.10 7.10 0.0M
2021-09-16 7.65 8.85 7.55 8.85 0.0M
2021-09-15 8.85 8.85 8.85 8.85 0.0M
2021-09-14 8.85 8.85 8.85 8.85 0.0M
2021-09-13 8.85 8.85 8.85 8.85 0.0M
2021-09-10 8.85 8.85 8.85 8.85 0.0M
2021-09-09 8.85 8.85 8.85 8.85 0.0M
2021-09-08 8.85 8.85 8.85 8.85 0.0M
2021-09-07 8.85 8.85 8.85 8.85 0.0M
2021-09-03 8.90 8.90 8.90 8.90 0.0M
2021-09-02 8.70 8.90 8.70 8.90 0.0M
2021-09-01 8.65 8.70 8.65 8.70 0.0M
2021-08-31 8.65 8.65 8.65 8.65 0.0M
2021-08-30 8.70 8.70 8.70 8.70 0.0M
2021-08-25 9.20 9.20 7.60 8.90 0.0M
2021-08-24 9.55 9.60 8.00 8.00 0.0M
2021-08-20 9.00 9.75 9.00 9.60 0.0M
2021-08-19 7.95 9.75 7.95 9.75 0.0M
2021-08-18 9.85 9.85 8.20 9.80 0.0M
2021-08-17 8.90 9.85 8.90 9.85 0.0M
2021-08-16 7.60 8.95 7.60 8.95 0.0M
2021-08-12 8.90 8.90 7.55 8.80 0.0M
2021-08-11 8.55 8.90 7.55 8.90 0.0M
2021-08-10 7.95 9.25 7.95 9.00 0.0M
2021-08-09 7.50 7.95 7.15 7.95 0.0M
2021-08-04 7.55 7.55 7.50 7.50 0.0M
2021-08-03 7.50 7.50 7.05 7.05 0.0M
2021-07-30 7.55 8.40 7.50 8.40 0.0M
2021-07-26 7.65 8.85 7.60 8.85 0.0M
2021-07-21 9.00 9.00 9.00 9.00 0.0M
2021-07-16 8.80 8.80 8.80 8.80 0.0M
2021-07-15 8.15 9.50 7.00 8.80 0.0M
2021-07-13 9.50 10.40 8.50 9.50 0.0M
2021-07-12 10.00 10.90 10.00 10.90 0.0M
2021-07-09 10.00 11.20 10.00 11.00 0.0M
2021-07-07 10.50 11.20 10.20 11.20 0.0M
2021-07-06 10.00 11.10 10.00 11.10 0.0M
2021-07-02 11.20 11.20 10.00 11.00 0.0M
2021-07-01 11.20 11.20 10.10 11.00 0.0M
2021-06-30 10.40 11.40 8.60 11.40 0.0M
2021-06-29 12.50 12.50 10.00 10.00 0.0M
2021-06-28 11.00 12.50 10.00 12.40 0.0M
2021-06-25 10.80 11.60 10.80 11.60 0.0M
2021-06-23 10.80 11.10 10.00 10.90 0.0M
2021-06-18 10.00 11.20 10.00 11.20 0.0M
2021-06-15 10.20 10.20 9.35 10.00 0.0M
2021-06-10 12.70 12.70 10.70 12.40 0.0M
2021-06-09 14.50 14.50 10.00 11.50 0.0M
2021-06-08 12.80 14.50 11.10 14.50 0.0M
2021-06-07 9.00 12.80 9.00 12.50 0.0M
2021-06-04 8.00 8.60 8.00 8.60 0.0M
2021-06-02 8.55 8.55 7.50 7.50 0.0M
2021-06-01 8.40 8.40 7.00 7.90 0.0M
2021-05-31 7.80 8.60 6.35 7.00 0.0M
2021-05-28 6.50 6.50 6.50 6.50 0.0M
2021-05-27 6.50 7.00 6.50 7.00 0.0M
2021-05-21 6.00 7.10 6.00 7.00 0.0M
2021-05-20 6.30 6.95 6.30 6.95 0.0M
2021-05-19 7.20 7.85 6.00 6.70 0.0M
2021-05-13 7.10 8.20 7.05 8.20 0.0M
2021-05-12 8.25 9.00 8.20 8.20 0.0M
2021-05-11 8.30 9.90 8.30 9.90 0.0M
2021-05-10 9.00 10.00 8.25 10.00 0.0M
2021-05-05 10.00 10.90 9.25 10.40 0.0M
2021-04-30 9.10 10.40 9.10 10.40 0.0M
2021-04-28 10.00 10.00 10.00 10.00 0.0M
2021-04-27 10.00 10.60 10.00 10.60 0.0M
2021-04-26 10.60 10.70 10.00 10.70 0.0M
2021-04-23 10.60 10.60 9.00 10.00 0.0M
2021-04-22 10.00 10.00 8.00 10.00 0.0M
2021-04-20 10.60 10.90 10.00 10.90 0.0M
2021-04-19 13.50 13.50 10.50 11.50 0.0M
2021-04-16 14.90 14.90 14.90 14.90 0.0M
2021-04-15 14.50 14.50 14.50 14.50 0.0M
2021-04-14 14.70 14.70 14.00 14.00 0.0M
2021-04-13 14.70 14.70 14.70 14.70 0.0M
2021-04-12 13.00 15.10 13.00 15.10 0.0M
2021-04-09 14.40 15.10 12.00 13.00 0.0M
2021-04-08 13.20 14.50 13.20 14.00 0.0M
2021-04-07 12.00 15.60 11.80 14.00 0.0M
2021-04-06 11.50 12.00 11.00 12.00 0.0M
2021-04-01 11.20 11.20 10.50 10.60 0.0M
2021-03-31 12.00 12.00 12.00 12.00 0.0M
2021-03-26 11.00 12.00 11.00 12.00 0.0M
2021-03-24 11.10 12.00 11.10 12.00 0.0M
2021-03-22 12.40 12.40 10.90 12.20 0.0M
2021-03-18 11.00 12.50 10.50 12.50 0.0M
2021-03-17 11.90 12.70 11.90 12.70 0.0M
2021-03-16 12.00 12.00 12.00 12.00 0.0M
2021-03-15 10.50 12.00 10.50 12.00 0.0M
2021-03-12 12.80 12.80 12.00 12.00 0.0M
2021-03-11 12.80 12.80 12.80 12.80 0.0M
2021-03-10 11.50 12.00 11.50 12.00 0.0M
2021-03-08 9.40 11.80 9.00 11.50 0.0M
2021-03-05 12.00 12.00 9.00 10.90 0.0M
2021-03-04 14.00 14.90 10.00 11.20 0.0M
2021-03-03 14.90 15.80 14.90 15.60 0.0M
2021-03-02 14.60 15.00 14.00 14.90 0.0M
2021-03-01 14.20 15.80 13.60 15.80 0.0M
2021-02-26 14.20 14.50 14.20 14.50 0.0M
2021-02-25 13.70 13.70 13.70 13.70 0.0M
2021-02-24 14.50 14.50 13.70 13.80 0.0M
2021-02-23 16.40 16.40 16.40 16.40 0.0M
2021-02-22 16.40 16.50 16.00 16.00 0.0M
2021-02-18 16.00 16.40 16.00 16.40 0.0M
2021-02-17 16.00 16.00 16.00 16.00 0.0M
2021-02-16 15.00 15.00 14.10 14.70 0.0M
2021-02-15 14.60 17.00 13.00 17.00 0.0M
2021-02-12 15.50 15.50 15.50 15.50 0.0M
2021-02-11 17.00 17.00 14.20 16.20 0.0M
2021-02-10 14.30 16.60 14.20 16.60 0.0M
2021-02-09 17.60 17.80 15.10 16.00 0.0M
2021-02-08 15.00 17.60 14.20 17.50 0.0M
2021-02-05 17.80 18.20 17.20 17.20 0.0M
2021-02-04 17.90 17.90 17.90 17.90 0.0M
2021-02-03 17.00 18.50 13.60 17.90 0.0M
2021-02-02 21.40 21.40 17.30 18.60 0.0M
2021-02-01 21.80 22.20 21.00 21.60 0.0M
2021-01-29 21.00 22.00 20.20 21.80 0.0M
2021-01-28 18.30 21.00 18.30 20.80 0.0M
2021-01-27 19.80 19.90 16.50 18.60 0.0M
2021-01-26 17.00 19.80 15.60 19.80 0.0M
2021-01-25 15.00 18.00 15.00 18.00 0.0M
2021-01-22 17.20 20.00 16.20 17.70 0.0M
2021-01-21 12.90 15.40 12.90 15.40 0.0M
2021-01-20 12.90 13.00 12.80 12.90 0.0M
2021-01-19 13.10 13.10 11.00 12.80 0.0M
2021-01-18 13.00 13.10 11.60 12.50 0.0M
2021-01-15 11.90 13.90 11.00 13.00 0.0M
2021-01-14 11.00 11.90 10.80 10.80 0.0M
2021-01-13 7.85 9.40 7.85 9.40 0.0M
2021-01-12 6.95 7.50 6.55 7.50 0.0M
2021-01-11 5.95 7.00 5.95 6.95 0.0M
2021-01-08 5.90 5.90 5.90 5.90 0.0M
2021-01-07 5.90 5.90 5.90 5.90 0.0M
2021-01-05 5.95 6.00 4.80 5.90 0.0M
2021-01-04 5.00 6.00 5.00 5.95 0.0M